NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$17.21
+0.280 (+1.65%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.35 | Friday, 3rd May 2024 CVBF stock ended at $17.21. This is 1.65% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.49% from a day low at $17.07 to a day high of $17.33. |
| 90 days | $15.71 | $18.33 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $17.15 | $17.15 | $16.34 | $16.38 | 1 299 759 |
| Mar 29, 2023 | $17.19 | $17.34 | $16.83 | $16.90 | 1 071 825 |
| Mar 28, 2023 | $17.16 | $17.34 | $16.88 | $17.04 | 1 634 226 |
| Mar 27, 2023 | $17.55 | $17.71 | $17.20 | $17.21 | 1 173 656 |
| Mar 24, 2023 | $16.92 | $17.40 | $16.81 | $17.08 | 3 039 836 |
| Mar 23, 2023 | $18.05 | $18.30 | $16.63 | $17.17 | 2 402 489 |
| Mar 22, 2023 | $18.93 | $18.99 | $17.83 | $17.84 | 1 123 481 |
| Mar 21, 2023 | $19.00 | $19.35 | $18.73 | $18.89 | 1 178 559 |
| Mar 20, 2023 | $18.86 | $19.31 | $18.23 | $18.25 | 1 577 858 |
| Mar 17, 2023 | $18.90 | $19.00 | $18.07 | $18.35 | 3 168 780 |
| Mar 16, 2023 | $18.56 | $19.95 | $18.11 | $19.43 | 1 924 799 |
| Mar 15, 2023 | $18.72 | $19.12 | $18.41 | $18.80 | 1 654 876 |
| Mar 14, 2023 | $20.10 | $20.35 | $19.03 | $19.23 | 2 032 638 |
| Mar 13, 2023 | $20.17 | $20.76 | $16.99 | $18.09 | 5 085 978 |
| Mar 10, 2023 | $20.85 | $21.84 | $20.26 | $21.61 | 1 749 003 |
| Mar 09, 2023 | $22.45 | $22.83 | $21.41 | $21.45 | 1 258 182 |
| Mar 08, 2023 | $23.12 | $23.28 | $22.85 | $23.05 | 729 236 |
| Mar 07, 2023 | $23.60 | $23.70 | $22.96 | $23.06 | 687 482 |
| Mar 06, 2023 | $24.02 | $24.16 | $23.47 | $23.73 | 689 164 |
| Mar 03, 2023 | $23.93 | $24.14 | $23.76 | $24.10 | 451 713 |
| Mar 02, 2023 | $23.93 | $23.99 | $23.59 | $23.89 | 595 298 |
| Mar 01, 2023 | $23.88 | $24.12 | $23.69 | $24.08 | 808 908 |
| Feb 28, 2023 | $24.20 | $24.25 | $23.90 | $23.93 | 494 810 |
| Feb 27, 2023 | $24.42 | $24.57 | $24.12 | $24.19 | 368 341 |
| Feb 24, 2023 | $24.12 | $24.52 | $23.99 | $24.33 | 555 098 |
